Skip to main content

S&P Midcap 400 Value Ishares ETF (NY: IJJ )

118.29 +0.48 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 18.62 18.70 17.80 17.92 0 -0.56(-3.03%)
Jan 29, 2009 18.98 18.99 18.43 18.48 901,331 -0.74(-3.84%)
Jan 28, 2009 18.85 19.27 18.83 19.22 1,196,369 +0.69(+3.71%)
Jan 27, 2009 18.29 18.58 18.18 18.53 1,091,319 +0.30(+1.63%)
Jan 26, 2009 18.11 18.60 17.96 18.23 1,586,960 +0.16(+0.90%)
Jan 23, 2009 17.42 18.26 17.34 18.07 1,445,280 +0.21(+1.19%)
Jan 22, 2009 17.94 18.31 17.53 17.85 1,148,496 -0.48(-2.59%)
Jan 21, 2009 17.80 18.38 17.43 18.33 1,255,434 +0.78(+4.47%)
Jan 20, 2009 18.59 18.64 17.53 17.55 1,515,565 -1.17(-6.24%)
Jan 16, 2009 18.70 18.86 18.14 18.71 1,222,826 +0.36(+1.98%)
Jan 15, 2009 18.15 18.62 17.52 18.35 1,180,641 +0.19(+1.02%)
Jan 14, 2009 18.49 18.57 18.03 18.16 537,772 -0.70(-3.71%)
Jan 13, 2009 18.57 18.94 18.49 18.86 717,631 +0.25(+1.33%)
Jan 12, 2009 19.16 19.22 18.49 18.62 658,920 -0.59(-3.06%)
Jan 09, 2009 19.78 19.78 19.08 19.20 501,969 -0.52(-2.65%)
Jan 08, 2009 19.49 19.78 19.39 19.73 510,076 +0.16(+0.81%)
Jan 07, 2009 19.92 20.00 19.45 19.57 516,118 -0.64(-3.16%)
Jan 06, 2009 20.10 20.42 19.90 20.20 614,466 +0.31(+1.57%)
Jan 05, 2009 19.92 20.02 19.54 19.89 7,916,777 +0.03(+0.16%)
Jan 02, 2009 19.63 20.07 19.29 19.86 0 +0.42(+2.17%)
Jan 01, 2009 19.03 19.70 18.98 19.44 0 +0.00(+0.00%)
Dec 31, 2008 19.03 19.70 18.98 19.44 913,961 +0.38(+2.01%)
Dec 30, 2008 18.60 19.10 18.57 19.06 1,211,208 +0.65(+3.51%)
Dec 29, 2008 18.70 18.77 18.20 18.41 1,050,639 -0.32(-1.69%)
Dec 26, 2008 18.67 18.77 18.46 18.73 930,333 +0.24(+1.32%)
Dec 24, 2008 18.47 18.54 18.24 18.48 321,575 -0.06(-0.31%)
Dec 23, 2008 19.00 19.10 18.54 18.54 592,954 -0.31(-1.64%)
Dec 22, 2008 19.14 19.26 18.34 18.85 712,163 -0.23(-1.19%)
Dec 19, 2008 19.27 19.52 19.00 19.08 624,908 +0.03(+0.15%)
Dec 18, 2008 19.58 19.58 18.76 19.05 461,605 -0.41(-2.09%)
Dec 17, 2008 19.10 19.84 18.93 19.46 729,725 -0.01(-0.04%)
Dec 16, 2008 18.46 19.47 18.41 19.47 573,359 +1.25(+6.85%)
Dec 15, 2008 18.73 18.76 17.85 18.22 416,147 -0.49(-2.60%)
Dec 12, 2008 17.45 18.76 17.41 18.70 683,168 +0.66(+3.69%)
Dec 11, 2008 18.76 19.10 17.77 18.04 630,528 -0.98(-5.16%)
Dec 10, 2008 18.62 19.09 18.51 19.02 544,132 +0.55(+2.97%)
Dec 09, 2008 18.91 19.35 18.32 18.47 2,062,281 -0.56(-2.97%)
Dec 08, 2008 18.81 19.14 18.52 19.04 1,450,817 +0.72(+3.92%)
Dec 05, 2008 17.19 18.33 16.83 18.32 658,871 +0.80(+4.57%)
Dec 04, 2008 17.78 18.34 17.11 17.52 395,988 -0.59(-3.27%)
Dec 03, 2008 17.37 18.13 17.17 18.11 467,898 +0.48(+2.74%)
Dec 02, 2008 17.00 17.63 16.77 17.63 568,178 +0.97(+5.80%)
Dec 01, 2008 18.30 18.37 16.63 16.66 492,242 -2.15(-11.41%)
Nov 28, 2008 18.44 18.88 18.36 18.81 205,390 +0.22(+1.16%)
Nov 26, 2008 17.36 18.66 17.34 18.59 475,365 +0.85(+4.77%)
Nov 25, 2008 17.58 17.80 17.07 17.74 810,781 +0.33(+1.89%)
Nov 24, 2008 16.31 17.59 16.21 17.41 640,797 +1.30(+8.09%)
Nov 21, 2008 15.54 16.16 14.82 16.11 943,475 +0.89(+5.84%)
Nov 20, 2008 16.28 16.63 15.20 15.22 1,274,377 -1.27(-7.71%)
Nov 19, 2008 17.86 18.04 16.49 16.49 462,758 -1.37(-7.68%)
Nov 18, 2008 17.98 18.21 17.20 17.87 931,140 -0.17(-0.94%)
Nov 17, 2008 18.04 18.55 17.88 18.04 1,088,619 -0.14(-0.74%)
Nov 14, 2008 18.96 19.14 18.11 18.17 618,281 -1.11(-5.76%)
Nov 13, 2008 17.77 19.28 17.12 19.28 1,410,719 +1.50(+8.44%)
Nov 12, 2008 18.40 18.44 17.76 17.78 771,719 -0.99(-5.29%)
Nov 11, 2008 18.83 19.16 18.44 18.77 583,648 -0.37(-1.94%)
Nov 10, 2008 20.11 20.11 18.93 19.15 659,582 -0.51(-2.60%)
Nov 07, 2008 19.25 19.72 19.16 19.66 1,206,601 +0.52(+2.73%)
Nov 06, 2008 19.87 20.12 19.10 19.13 1,448,999 -0.83(-4.14%)
Nov 05, 2008 20.74 21.01 19.96 19.96 510,086 -1.12(-5.32%)
Nov 04, 2008 21.07 21.17 20.70 21.08 1,271,437 +0.41(+1.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.